U - Unity Software Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230602C00016000 | 2023-05-25 9:57AM EDT | 16.00 | 12.90 | 13.55 | 13.90 | +0.95 | +7.95% | 4 | 1 | 250.00% |
| U230602C00018000 | 2023-05-17 1:55PM EDT | 18.00 | 12.05 | 11.55 | 11.95 | 0.00 | - | - | 0 | 256.25% |
| U230602C00019000 | 2023-05-25 2:41PM EDT | 19.00 | 7.90 | 10.55 | 10.95 | 0.00 | - | - | 88 | 231.25% |
| U230602C00020000 | 2023-05-19 1:16PM EDT | 20.00 | 8.92 | 9.55 | 9.95 | 0.00 | - | 3 | 8 | 209.38% |
| U230602C00020500 | 2023-05-25 10:05AM EDT | 20.50 | 7.25 | 9.05 | 9.40 | 0.00 | - | - | 1 | 156.25% |
| U230602C00021000 | 2023-05-30 10:28AM EDT | 21.00 | 7.45 | 8.55 | 8.95 | 0.00 | - | 1 | 23 | 185.94% |
| U230602C00022000 | 2023-05-11 10:13AM EDT | 22.00 | 10.00 | 7.55 | 7.95 | 0.00 | - | - | 1 | 164.06% |
| U230602C00023000 | 2023-05-23 11:44AM EDT | 23.00 | 6.20 | 6.55 | 6.95 | 0.00 | - | 1 | 1 | 142.19% |
| U230602C00024000 | 2023-05-12 2:56PM EDT | 24.00 | 5.65 | 5.55 | 5.95 | 0.00 | - | 1 | 16 | 121.88% |
| U230602C00024500 | 2023-05-25 12:30PM EDT | 24.50 | 2.86 | 5.05 | 5.45 | 0.00 | - | - | 1 | 112.50% |
| U230602C00025000 | 2023-05-30 10:20AM EDT | 25.00 | 4.00 | 4.55 | 4.90 | 0.00 | - | 10 | 50 | 78.13% |
| U230602C00025500 | 2023-05-31 3:14PM EDT | 25.50 | 3.95 | 4.05 | 4.45 | +0.75 | +23.44% | 1 | 13 | 92.19% |
| U230602C00026000 | 2023-05-31 3:51PM EDT | 26.00 | 3.80 | 3.60 | 3.90 | +0.95 | +33.33% | 17 | 77 | 82.03% |
| U230602C00026500 | 2023-05-30 3:30PM EDT | 26.50 | 1.95 | 3.10 | 3.45 | -0.37 | -15.95% | 1 | 16 | 82.03% |
| U230602C00027000 | 2023-05-31 2:24PM EDT | 27.00 | 2.30 | 2.63 | 2.98 | +0.65 | +39.39% | 6 | 185 | 78.91% |
| U230602C00027500 | 2023-05-31 3:23PM EDT | 27.50 | 2.03 | 2.16 | 2.46 | +0.49 | +31.82% | 16 | 216 | 68.75% |
| U230602C00028000 | 2023-05-31 3:55PM EDT | 28.00 | 1.90 | 1.77 | 1.93 | +0.72 | +61.02% | 80 | 0 | 63.67% |
| U230602C00028500 | 2023-05-31 3:52PM EDT | 28.50 | 1.48 | 1.34 | 1.46 | +0.58 | +64.44% | 120 | 227 | 57.42% |
| U230602C00029000 | 2023-05-31 3:57PM EDT | 29.00 | 1.09 | 1.00 | 1.11 | +0.49 | +81.67% | 1,019 | 960 | 59.38% |
| U230602C00029500 | 2023-05-31 3:42PM EDT | 29.50 | 0.76 | 0.73 | 0.77 | +0.29 | +61.70% | 676 | 780 | 59.18% |
| U230602C00030000 | 2023-05-31 3:59PM EDT | 30.00 | 0.54 | 0.50 | 0.53 | +0.21 | +63.64% | 3,851 | 1,802 | 59.77% |
| U230602C00030500 | 2023-05-31 3:56PM EDT | 30.50 | 0.38 | 0.33 | 0.36 | +0.16 | +72.73% | 107 | 290 | 60.94% |
| U230602C00031000 | 2023-05-31 3:54PM EDT | 31.00 | 0.27 | 0.21 | 0.24 | +0.12 | +80.00% | 390 | 1,352 | 62.11% |
| U230602C00031500 | 2023-05-31 3:58PM EDT | 31.50 | 0.16 | 0.14 | 0.18 | +0.05 | +45.45% | 137 | 181 | 66.02% |
| U230602C00032000 | 2023-05-31 3:59PM EDT | 32.00 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 175 | 478 | 67.58% |
| U230602C00032500 | 2023-05-31 11:58AM EDT | 32.50 | 0.06 | 0.06 | 0.09 | 0.00 | - | 59 | 141 | 71.09% |
| U230602C00033000 | 2023-05-31 3:48PM EDT | 33.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 8 | 272 | 74.22% |
| U230602C00033500 | 2023-05-31 3:59PM EDT | 33.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 8 | 62 | 79.30% |
| U230602C00034000 | 2023-05-31 11:37AM EDT | 34.00 | 0.02 | 0.03 | 0.06 | -0.01 | -33.33% | 5 | 135 | 86.72% |
| U230602C00034500 | 2023-05-31 9:38AM EDT | 34.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 13 | 23 | 85.16% |
| U230602C00035000 | 2023-05-31 11:48AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 308 | 84.38% |
| U230602C00035500 | 2023-05-30 9:42AM EDT | 35.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 3 | 95.31% |
| U230602C00036000 | 2023-05-31 2:12PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 96.88% |
| U230602C00036500 | 2023-05-24 3:42PM EDT | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 45 | 103.13% |
| U230602C00037000 | 2023-05-30 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 109.38% |
| U230602C00037500 | 2023-05-24 2:14PM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 114.06% |
| U230602C00038000 | 2023-05-30 12:49PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 40 | 120.31% |
| U230602C00039000 | 2023-05-31 1:09PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 54 | 61 | 131.25% |
| U230602C00040000 | 2023-05-30 10:23AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 0 | 134.38% |
| U230602C00042000 | 2023-05-11 12:05PM EDT | 42.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 2 | 143.75% |
| U230602C00045000 | 2023-05-23 12:08PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 168.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230602P00017000 | 2023-05-25 9:31AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 3 | 225.00% |
| U230602P00018000 | 2023-05-24 1:14PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 234.38% |
| U230602P00019000 | 2023-05-18 10:29AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 212.50% |
| U230602P00020000 | 2023-05-26 2:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 168.75% |
| U230602P00021000 | 2023-05-25 2:46PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 150.00% |
| U230602P00021500 | 2023-05-25 11:11AM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 137.50% |
| U230602P00022000 | 2023-05-30 3:39PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 131.25% |
| U230602P00022500 | 2023-05-31 2:10PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 0 | 118.75% |
| U230602P00023000 | 2023-05-31 1:26PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 714 | 112.50% |
| U230602P00023500 | 2023-05-31 12:01PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 63 | 118.75% |
| U230602P00024000 | 2023-05-31 3:06PM EDT | 24.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 154 | 748 | 118.75% |
| U230602P00024500 | 2023-05-31 12:02PM EDT | 24.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 7 | 71 | 112.50% |
| U230602P00025000 | 2023-05-31 3:24PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 85 | 526 | 95.31% |
| U230602P00025500 | 2023-05-31 3:24PM EDT | 25.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 28 | 0 | 85.94% |
| U230602P00026000 | 2023-05-31 3:18PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 99 | 309 | 79.69% |
| U230602P00026500 | 2023-05-31 3:03PM EDT | 26.50 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 62 | 993 | 74.22% |
| U230602P00027000 | 2023-05-31 3:41PM EDT | 27.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 130 | 503 | 66.41% |
| U230602P00027500 | 2023-05-31 2:58PM EDT | 27.50 | 0.09 | 0.06 | 0.08 | -0.22 | -70.97% | 131 | 442 | 64.06% |
| U230602P00028000 | 2023-05-31 3:57PM EDT | 28.00 | 0.11 | 0.10 | 0.13 | -0.33 | -75.00% | 271 | 939 | 61.13% |
| U230602P00028500 | 2023-05-31 3:59PM EDT | 28.50 | 0.18 | 0.18 | 0.22 | -0.46 | -71.88% | 91 | 195 | 59.96% |
| U230602P00029000 | 2023-05-31 3:57PM EDT | 29.00 | 0.32 | 0.31 | 0.34 | -0.60 | -65.22% | 68 | 353 | 58.40% |
| U230602P00029500 | 2023-05-31 3:52PM EDT | 29.50 | 0.51 | 0.50 | 0.54 | -0.75 | -59.52% | 40 | 112 | 58.20% |
| U230602P00030000 | 2023-05-31 3:51PM EDT | 30.00 | 0.73 | 0.76 | 0.81 | -0.85 | -53.80% | 13 | 279 | 58.79% |
| U230602P00030500 | 2023-05-31 3:51PM EDT | 30.50 | 1.04 | 1.05 | 1.18 | -0.84 | -44.68% | 1 | 109 | 59.96% |
| U230602P00031000 | 2023-05-31 10:08AM EDT | 31.00 | 2.20 | 1.45 | 1.58 | +0.01 | +0.46% | 11 | 120 | 63.28% |
| U230602P00031500 | 2023-05-25 9:44AM EDT | 31.50 | 3.25 | 1.82 | 2.05 | -0.47 | -12.63% | 1 | 11 | 65.23% |
| U230602P00032000 | 2023-05-31 10:10AM EDT | 32.00 | 3.15 | 2.27 | 2.45 | -0.60 | -16.00% | 7 | 36 | 62.89% |
| U230602P00032500 | 2023-05-26 1:59PM EDT | 32.50 | 4.96 | 2.67 | 2.99 | 0.00 | - | 4 | 4 | 64.84% |
| U230602P00033000 | 2023-05-31 9:37AM EDT | 33.00 | 4.58 | 3.15 | 3.50 | -0.02 | -0.43% | 1 | 19 | 71.09% |
| U230602P00034000 | 2023-05-30 9:52AM EDT | 34.00 | 4.71 | 4.10 | 4.45 | 0.00 | - | 10 | 15 | 118.36% |
| U230602P00035000 | 2023-05-30 9:37AM EDT | 35.00 | 6.07 | 5.10 | 5.45 | -0.38 | -5.89% | 20 | 30 | 135.94% |
| U230602P00036000 | 2023-04-19 10:19AM EDT | 36.00 | 7.80 | 6.70 | 7.10 | 0.00 | - | - | 2 | 225.00% |
| U230602P00037000 | 2023-05-30 10:19AM EDT | 37.00 | 8.10 | 7.10 | 7.45 | 0.00 | - | 1 | 9 | 167.97% |
| U230602P00039000 | 2023-05-17 12:14PM EDT | 39.00 | 9.50 | 9.10 | 9.45 | 0.00 | - | 10 | 0 | 197.27% |
| U230602P00040000 | 2023-05-25 10:52AM EDT | 40.00 | 12.65 | 10.05 | 10.45 | 0.00 | - | 12 | 2 | 210.94% |
| U230602P00043000 | 2023-05-26 10:15AM EDT | 43.00 | 15.65 | 13.10 | 13.45 | 0.00 | - | 2 | 0 | 248.44% |
© 2023 Yahoo. All rights reserved.